796.00
-13(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 809 | 796 | 796 | 809 | 794 | 56,400 |
| February 19, 2026 | 802 | 809 | 809 | 809 | 795 | 43,400 |
| February 18, 2026 | 793 | 802 | 802 | 810 | 793 | 85,300 |
| February 17, 2026 | 799 | 792 | 792 | 803 | 787 | 60,800 |
| February 16, 2026 | 793 | 798 | 798 | 802 | 788 | 91,400 |
| February 13, 2026 | 802 | 792 | 792 | 804 | 784 | 98,000 |
| February 12, 2026 | 807 | 802 | 802 | 815 | 795 | 80,100 |
| February 10, 2026 | 777 | 807 | 807 | 807 | 777 | 133,400 |
| February 09, 2026 | 777 | 775 | 775 | 782 | 773 | 69,300 |
| February 06, 2026 | 773 | 769 | 769 | 775 | 763 | 107,000 |
| February 05, 2026 | 779 | 784 | 784 | 789 | 772 | 90,700 |
| February 04, 2026 | 797 | 781 | 781 | 802 | 777 | 134,000 |
| February 03, 2026 | 800 | 797 | 797 | 804 | 790 | 88,000 |
| February 02, 2026 | 794 | 787 | 787 | 802 | 783 | 76,900 |
| January 30, 2026 | 798 | 795 | 795 | 803 | 785 | 59,400 |
| January 29, 2026 | 808 | 797 | 797 | 808 | 778 | 147,900 |
| January 28, 2026 | 826 | 802 | 802 | 829 | 758 | 641,900 |
| January 27, 2026 | 823 | 824 | 824 | 829 | 812 | 48,400 |
| January 26, 2026 | 834 | 818 | 818 | 834 | 807 | 207,100 |
| January 23, 2026 | 851 | 849 | 849 | 870 | 845 | 118,000 |
| January 22, 2026 | 828 | 848 | 848 | 850 | 828 | 60,400 |
| January 21, 2026 | 834 | 828 | 828 | 839 | 822 | 119,500 |
| January 20, 2026 | 839 | 852 | 852 | 869 | 837 | 153,900 |
| January 19, 2026 | 845 | 842 | 842 | 845 | 833 | 52,400 |
| January 16, 2026 | 852 | 849 | 849 | 858 | 837 | 67,000 |
| January 15, 2026 | 836 | 852 | 852 | 856 | 835 | 82,500 |
| January 14, 2026 | 854 | 836 | 836 | 856 | 835 | 114,700 |
| January 13, 2026 | 853 | 854 | 854 | 861 | 845 | 159,800 |
| January 09, 2026 | 825 | 858 | 858 | 876 | 822 | 313,100 |
| January 08, 2026 | 825 | 820 | 820 | 829 | 816 | 84,800 |
| January 07, 2026 | 810 | 816 | 816 | 820 | 805 | 84,700 |
| January 06, 2026 | 818 | 806 | 806 | 830 | 803 | 128,400 |
| January 05, 2026 | 824 | 818 | 818 | 828 | 816 | 111,800 |
| December 30, 2025 | 825 | 823 | 823 | 835 | 819 | 100,000 |
| December 29, 2025 | 822 | 835 | 835 | 840 | 815 | 252,600 |
| December 26, 2025 | 848 | 818 | 818 | 848 | 816 | 182,300 |
| December 25, 2025 | 823 | 847 | 847 | 848 | 809 | 296,000 |
| December 24, 2025 | 795 | 811 | 811 | 840 | 791 | 981,100 |
| December 23, 2025 | 750 | 751 | 751 | 753 | 746 | 226,000 |
| December 22, 2025 | 760 | 756 | 756 | 763 | 745 | 112,300 |
| December 19, 2025 | 738 | 745 | 745 | 753 | 736 | 68,500 |
| December 18, 2025 | 740 | 742 | 742 | 747 | 729 | 75,500 |
| December 17, 2025 | 752 | 744 | 744 | 757 | 737 | 163,000 |
| December 16, 2025 | 762 | 737 | 737 | 762 | 729 | 183,800 |
| December 15, 2025 | 747 | 770 | 770 | 788 | 736 | 525,500 |
| December 12, 2025 | 693 | 705 | 705 | 711 | 693 | 61,300 |
| December 11, 2025 | 710 | 688 | 688 | 712 | 683 | 56,300 |
| December 10, 2025 | 688 | 706 | 706 | 708 | 686 | 65,200 |
| December 09, 2025 | 692 | 686 | 686 | 711 | 681 | 71,100 |
| December 08, 2025 | 690 | 696 | 696 | 699 | 683 | 56,700 |
| December 05, 2025 | 683 | 700 | 700 | 711 | 679 | 186,000 |
| December 04, 2025 | 641 | 673 | 673 | 673 | 641 | 125,200 |
| December 03, 2025 | 637 | 637 | 637 | 644 | 633 | 18,300 |
| December 02, 2025 | 644 | 637 | 637 | 646 | 635 | 21,900 |
| December 01, 2025 | 645 | 641 | 641 | 646 | 636 | 31,600 |
| November 28, 2025 | 640 | 645 | 645 | 646 | 636 | 22,000 |
| November 27, 2025 | 635 | 638 | 638 | 640 | 632 | 27,300 |
| November 26, 2025 | 630 | 634 | 634 | 634 | 621 | 48,200 |
| November 25, 2025 | 624 | 624 | 624 | 628 | 617 | 47,000 |
| November 21, 2025 | 604 | 614 | 614 | 616 | 601 | 43,900 |